시장 데이터를 불러오는 중
전체 종목
마인드워크 홀딩스 과거 주가
MindWalk Holdings Corp. - Common Stock · HYFT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MindWalk Holdings Corp. - Common Stock · HYFT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,926 | ₩2,055 | ₩1,900 | ₩2,000 | +3.82% | 23.9만 |
| 2026.10.08 | ₩2,007 | ₩2,016 | ₩1,866 | ₩1,913 | -4.67% | 39.5만 |
| 2026.10.07 | ₩2,033 | ₩2,047 | ₩1,940 | ₩2,007 | -1.32% | 32.2만 |
| 2026.10.06 | ₩2,087 | ₩2,408 | ₩1,967 | ₩2,074 | -0.64% | 188.4만 |
| 2026.10.05 | ₩1,779 | ₩2,020 | ₩1,779 | ₩1,993 | +12.03% | 57만 |
| 2026.10.02 | ₩1,793 | ₩1,846 | ₩1,766 | ₩1,793 | 0.00% | 9.6만 |
| 2026.10.01 | ₩1,806 | ₩1,833 | ₩1,739 | ₩1,779 | -1.48% | 11.7만 |
| 2026.09.30 | ₩1,860 | ₩1,860 | ₩1,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,773 |
| -4.68% |
| 10.2만 |
| 2026.09.29 | ₩1,806 | ₩1,900 | ₩1,793 | ₩1,846 | +2.22% | 10.3만 |
|---|
| 2026.09.28 | ₩1,846 | ₩1,860 | ₩1,793 | ₩1,793 | -2.90% | 6.4만 |
|---|
| 2026.09.25 | ₩1,846 | ₩1,873 | ₩1,779 | ₩1,846 | 0.00% | 14만 |
|---|
| 2026.09.24 | ₩1,846 | ₩1,893 | ₩1,813 | ₩1,819 | -1.45% | 11.9만 |
|---|
| 2026.09.23 | ₩1,940 | ₩1,953 | ₩1,806 | ₩1,860 | -4.14% | 22.9만 |
|---|
| 2026.09.22 | ₩2,007 | ₩2,007 | ₩1,886 | ₩1,980 | -1.33% | 15.1만 |
|---|
| 2026.09.21 | ₩1,860 | ₩2,049 | ₩1,806 | ₩1,967 | +5.76% | 71.4만 |
|---|
| 2026.09.18 | ₩1,739 | ₩1,873 | ₩1,699 | ₩1,819 | +4.62% | 28.7만 |
|---|
| 2026.09.17 | ₩1,538 | ₩1,766 | ₩1,498 | ₩1,752 | +13.91% | 39만 |
|---|
| 2026.09.16 | ₩1,525 | ₩1,525 | ₩1,418 | ₩1,512 | -0.88% | 39.2만 |
|---|
| 2026.09.15 | ₩1,632 | ₩1,668 | ₩1,445 | ₩1,545 | -5.33% | 56.2만 |
|---|
| 2026.09.14 | ₩1,752 | ₩1,799 | ₩1,752 | ₩1,779 | +1.53% | 23.5만 |
|---|
| 2026.09.11 | ₩1,766 | ₩1,793 | ₩1,739 | ₩1,746 | -1.14% | 7.4만 |
|---|
| 2026.09.10 | ₩1,726 | ₩1,766 | ₩1,712 | ₩1,766 | +2.33% | 7만 |
|---|
| 2026.09.09 | ₩1,793 | ₩1,806 | ₩1,712 | ₩1,726 | -3.73% | 15.5만 |
|---|
| 2026.09.08 | ₩1,766 | ₩1,806 | ₩1,711 | ₩1,806 | +2.27% | 16만 |
|---|
| 2026.09.04 | ₩1,752 | ₩1,853 | ₩1,739 | ₩1,766 | +0.76% | 9.2만 |
|---|
| 2026.09.03 | ₩1,793 | ₩1,858 | ₩1,752 | ₩1,779 | -0.75% | 8.9만 |
|---|
| 2026.09.02 | ₩1,739 | ₩1,827 | ₩1,739 | ₩1,786 | +2.69% | 5.8만 |
|---|
| 2026.09.01 | ₩1,739 | ₩1,786 | ₩1,699 | ₩1,739 | 0.00% | 8.1만 |
|---|
| 2026.08.31 | ₩1,833 | ₩1,860 | ₩1,766 | ₩1,793 | -2.19% | 5.6만 |
|---|
| 2026.08.28 | ₩1,926 | ₩1,926 | ₩1,846 | ₩1,860 | -3.47% | 7.4만 |
|---|
| 2026.08.27 | ₩1,913 | ₩1,926 | ₩1,873 | ₩1,900 | -0.70% | 4.9만 |
|---|
| 2026.08.26 | ₩1,900 | ₩1,926 | ₩1,833 | ₩1,913 | +0.70% | 8.5만 |
|---|
| 2026.08.25 | ₩1,860 | ₩1,913 | ₩1,860 | ₩1,900 | +2.16% | 12.1만 |
|---|
| 2026.08.24 | ₩1,860 | ₩1,886 | ₩1,779 | ₩1,846 | -0.72% | 7.9만 |
|---|
| 2026.08.21 | ₩1,833 | ₩1,900 | ₩1,819 | ₩1,886 | +2.92% | 7.4만 |
|---|
| 2026.08.20 | ₩1,926 | ₩1,938 | ₩1,819 | ₩1,833 | -4.86% | 8.2만 |
|---|
| 2026.08.19 | ₩1,779 | ₩2,007 | ₩1,724 | ₩1,940 | +9.02% | 20.4만 |
|---|
| 2026.08.18 | ₩1,739 | ₩1,835 | ₩1,672 | ₩1,779 | +2.31% | 17.6만 |
|---|
| 2026.08.17 | ₩1,873 | ₩1,886 | ₩1,752 | ₩1,779 | -5.00% | 21.4만 |
|---|
| 2026.08.14 | ₩1,873 | ₩1,908 | ₩1,813 | ₩1,886 | +0.71% | 9.9만 |
|---|
| 2026.08.13 | ₩1,779 | ₩1,900 | ₩1,739 | ₩1,860 | +4.51% | 25.6만 |
|---|
| 2026.08.12 | ₩1,846 | ₩1,886 | ₩1,752 | ₩1,752 | -5.07% | 12.3만 |
|---|
| 2026.08.11 | ₩1,833 | ₩1,873 | ₩1,811 | ₩1,846 | +0.73% | 5.7만 |
|---|
| 2026.08.10 | ₩1,739 | ₩1,860 | ₩1,739 | ₩1,819 | +4.62% | 21.4만 |
|---|
| 2026.08.07 | ₩1,726 | ₩1,766 | ₩1,672 | ₩1,752 | +1.55% | 11.3만 |
|---|
| 2026.08.06 | ₩1,806 | ₩1,806 | ₩1,672 | ₩1,712 | -5.19% | 17.5만 |
|---|
| 2026.08.05 | ₩1,833 | ₩1,866 | ₩1,752 | ₩1,766 | -3.65% | 10.9만 |
|---|
| 2026.08.04 | ₩1,833 | ₩1,940 | ₩1,672 | ₩1,819 | -0.73% | 17.1만 |
|---|
| 2026.08.03 | ₩1,726 | ₩1,860 | ₩1,672 | ₩1,806 | +4.65% | 13.6만 |
|---|
| 2026.07.31 | ₩1,779 | ₩1,833 | ₩1,686 | ₩1,726 | -3.01% | 17.9만 |
|---|
| 2026.07.30 | ₩1,739 | ₩1,860 | ₩1,739 | ₩1,806 | +3.85% | 10.3만 |
|---|
| 2026.07.29 | ₩1,739 | ₩1,839 | ₩1,739 | ₩1,739 | 0.00% | 18.9만 |
|---|
| 2026.07.28 | ₩1,940 | ₩1,940 | ₩1,793 | ₩1,819 | -6.21% | 15.5만 |
|---|
| 2026.07.27 | ₩1,886 | ₩2,007 | ₩1,833 | ₩1,926 | +2.13% | 44.6만 |
|---|
| 2026.07.24 | ₩1,645 | ₩1,967 | ₩1,498 | ₩1,819 | +10.57% | 98.3만 |
|---|
| 2026.07.23 | ₩1,605 | ₩1,712 | ₩1,498 | ₩1,579 | -1.67% | 80.8만 |
|---|
| 2026.07.22 | ₩1,980 | ₩2,001 | ₩1,900 | ₩1,926 | -2.70% | 24.5만 |
|---|
| 2026.07.21 | ₩1,940 | ₩2,020 | ₩1,901 | ₩1,953 | +0.69% | 13.6만 |
|---|
| 2026.07.20 | ₩1,926 | ₩1,980 | ₩1,900 | ₩1,913 | -0.69% | 11.5만 |
|---|
| 2026.07.17 | ₩1,873 | ₩1,993 | ₩1,846 | ₩1,953 | +4.29% | 16.1만 |
|---|
| 2026.07.16 | ₩2,007 | ₩2,007 | ₩1,860 | ₩1,886 | -6.00% | 21.1만 |
|---|
| 2026.07.15 | ₩2,007 | ₩2,027 | ₩1,967 | ₩1,993 | -0.67% | 16.7만 |
|---|
| 2026.07.14 | ₩1,900 | ₩2,007 | ₩1,886 | ₩1,980 | +4.23% | 19.4만 |
|---|
| 2026.07.13 | ₩1,873 | ₩1,933 | ₩1,821 | ₩1,886 | +0.71% | 15.6만 |
|---|
| 2026.07.10 | ₩1,967 | ₩1,967 | ₩1,860 | ₩1,913 | -2.72% | 14만 |
|---|
| 2026.07.09 | ₩1,980 | ₩2,007 | ₩1,913 | ₩1,953 | -1.35% | 10.4만 |
|---|
| 2026.07.08 | ₩2,020 | ₩2,020 | ₩1,873 | ₩1,926 | -4.64% | 35.6만 |
|---|
| 2026.07.07 | ₩2,194 | ₩2,221 | ₩1,953 | ₩2,020 | -7.93% | 34.1만 |
|---|
| 2026.07.06 | ₩2,140 | ₩2,234 | ₩2,087 | ₩2,194 | +2.50% | 20.3만 |
|---|
| 2026.07.02 | ₩2,207 | ₩2,261 | ₩2,033 | ₩2,100 | -4.85% | 36.5만 |
|---|
| 2026.07.01 | ₩2,140 | ₩2,221 | ₩2,120 | ₩2,167 | +1.25% | 16.4만 |
|---|
| 2026.06.30 | ₩2,221 | ₩2,221 | ₩2,100 | ₩2,114 | -4.82% | 24.6만 |
|---|
| 2026.06.29 | ₩2,154 | ₩2,273 | ₩2,114 | ₩2,221 | +3.11% | 41.7만 |
|---|
| 2026.06.26 | ₩2,020 | ₩2,114 | ₩2,020 | ₩2,114 | +4.64% | 39.3만 |
|---|
| 2026.06.25 | ₩2,114 | ₩2,183 | ₩2,007 | ₩2,033 | -3.80% | 26.6만 |
|---|
| 2026.06.24 | ₩2,074 | ₩2,152 | ₩2,047 | ₩2,074 | 0.00% | 41.4만 |
|---|
| 2026.06.23 | ₩1,940 | ₩1,993 | ₩1,914 | ₩1,993 | +2.76% | 12.7만 |
|---|
| 2026.06.22 | ₩2,047 | ₩2,120 | ₩1,913 | ₩2,007 | -1.96% | 40.9만 |
|---|
| 2026.06.18 | ₩2,060 | ₩2,060 | ₩1,967 | ₩2,047 | -0.65% | 27만 |
|---|
| 2026.06.17 | ₩2,007 | ₩2,127 | ₩1,967 | ₩2,007 | 0.00% | 21.2만 |
|---|
| 2026.06.16 | ₩2,060 | ₩2,060 | ₩1,967 | ₩1,967 | -4.55% | 32만 |
|---|
| 2026.06.15 | ₩2,207 | ₩2,274 | ₩2,087 | ₩2,087 | -5.45% | 24.2만 |
|---|
| 2026.06.12 | ₩2,221 | ₩2,288 | ₩2,087 | ₩2,087 | -6.02% | 27만 |
|---|
| 2026.06.11 | ₩2,181 | ₩2,261 | ₩2,134 | ₩2,194 | +0.61% | 27.9만 |
|---|
| 2026.06.10 | ₩2,435 | ₩2,515 | ₩2,140 | ₩2,154 | -11.54% | 100.6만 |
|---|
| 2026.06.09 | ₩2,140 | ₩2,247 | ₩2,058 | ₩2,221 | +3.75% | 45.9만 |
|---|
| 2026.06.08 | ₩2,288 | ₩2,314 | ₩2,100 | ₩2,140 | -6.43% | 22.4만 |
|---|
| 2026.06.05 | ₩2,448 | ₩2,488 | ₩2,221 | ₩2,247 | -8.20% | 55.8만 |
|---|
| 2026.06.04 | ₩2,381 | ₩2,566 | ₩2,368 | ₩2,475 | +3.93% | 26.1만 |
|---|
| 2026.06.03 | ₩2,635 | ₩2,635 | ₩2,381 | ₩2,408 | -8.63% | 57.5만 |
|---|
| 2026.06.02 | ₩2,368 | ₩2,655 | ₩2,234 | ₩2,635 | +11.30% | 68.8만 |
|---|
| 2026.06.01 | ₩2,368 | ₩2,408 | ₩2,274 | ₩2,328 | -1.69% | 40.9만 |
|---|
| 2026.05.29 | ₩2,408 | ₩2,408 | ₩2,247 | ₩2,354 | -2.22% | 29.9만 |
|---|
| 2026.05.28 | ₩2,288 | ₩2,448 | ₩2,261 | ₩2,395 | +4.68% | 47.7만 |
|---|
| 2026.05.27 | ₩2,207 | ₩2,341 | ₩2,154 | ₩2,288 | +3.64% | 35.5만 |
|---|
| 2026.05.26 | ₩2,468 | ₩2,528 | ₩2,127 | ₩2,181 | -11.65% | 78.2만 |
|---|
| 2026.05.22 | ₩2,060 | ₩2,635 | ₩2,007 | ₩2,288 | +11.04% | 173.5만 |
|---|
| 2026.05.21 | ₩2,167 | ₩2,274 | ₩2,007 | ₩2,060 | -4.94% | 79.8만 |
|---|
| 2026.05.20 | ₩1,860 | ₩2,154 | ₩1,860 | ₩2,127 | +14.39% | 260.3만 |
|---|
| 2026.05.19 | ₩1,712 | ₩1,766 | ₩1,632 | ₩1,686 | -1.56% | 14만 |
|---|
| 2026.05.18 | ₩1,686 | ₩1,846 | ₩1,659 | ₩1,686 | 0.00% | 38.4만 |
|---|
| 2026.05.15 | ₩1,686 | ₩1,699 | ₩1,579 | ₩1,592 | -5.56% | 10.1만 |
|---|
| 2026.05.14 | ₩1,726 | ₩1,739 | ₩1,648 | ₩1,686 | -2.33% | 8만 |
|---|
| 2026.05.13 | ₩1,686 | ₩1,806 | ₩1,632 | ₩1,686 | 0.00% | 12.5만 |
|---|
| 2026.05.12 | ₩1,752 | ₩1,752 | ₩1,672 | ₩1,712 | -2.29% | 10.4만 |
|---|
| 2026.05.11 | ₩1,739 | ₩1,873 | ₩1,712 | ₩1,766 | +1.54% | 36.8만 |
|---|
| 2026.05.08 | ₩1,652 | ₩1,726 | ₩1,619 | ₩1,699 | +2.83% | 24.6만 |
|---|
| 2026.05.07 | ₩1,686 | ₩1,739 | ₩1,605 | ₩1,605 | -4.76% | 11.7만 |
|---|
| 2026.05.06 | ₩1,659 | ₩1,719 | ₩1,625 | ₩1,699 | +2.42% | 4.9만 |
|---|
| 2026.05.05 | ₩1,672 | ₩1,699 | ₩1,579 | ₩1,672 | 0.00% | 16.7만 |
|---|
| 2026.05.04 | ₩1,632 | ₩1,672 | ₩1,552 | ₩1,659 | +1.64% | 15.5만 |
|---|
| 2026.05.01 | ₩1,632 | ₩1,684 | ₩1,552 | ₩1,619 | -0.82% | 10.6만 |
|---|
| 2026.04.30 | ₩1,579 | ₩1,643 | ₩1,565 | ₩1,592 | +0.85% | 8.7만 |
|---|
| 2026.04.29 | ₩1,672 | ₩1,672 | ₩1,552 | ₩1,592 | -4.80% | 26.3만 |
|---|
| 2026.04.28 | ₩1,565 | ₩1,699 | ₩1,565 | ₩1,659 | +5.98% | 13.5만 |
|---|
| 2026.04.27 | ₩1,619 | ₩1,686 | ₩1,552 | ₩1,552 | -4.13% | 11.1만 |
|---|
| 2026.04.24 | ₩1,592 | ₩1,672 | ₩1,592 | ₩1,632 | +2.52% | 16.6만 |
|---|
| 2026.04.23 | ₩1,686 | ₩1,686 | ₩1,546 | ₩1,605 | -4.76% | 11.6만 |
|---|
| 2026.04.22 | ₩1,686 | ₩1,779 | ₩1,686 | ₩1,739 | +3.17% | 9.8만 |
|---|
| 2026.04.21 | ₩1,739 | ₩1,779 | ₩1,659 | ₩1,659 | -4.62% | 20.1만 |
|---|
| 2026.04.20 | ₩1,793 | ₩1,793 | ₩1,659 | ₩1,699 | -5.22% | 12.8만 |
|---|
| 2026.04.17 | ₩1,779 | ₩1,967 | ₩1,759 | ₩1,779 | 0.00% | 36.4만 |
|---|
| 2026.04.16 | ₩1,726 | ₩1,793 | ₩1,659 | ₩1,766 | +2.33% | 23.3만 |
|---|
| 2026.04.15 | ₩1,525 | ₩1,751 | ₩1,525 | ₩1,712 | +12.28% | 33.7만 |
|---|
| 2026.04.14 | ₩1,552 | ₩1,593 | ₩1,489 | ₩1,579 | +1.72% | 22.1만 |
|---|
| 2026.04.13 | ₩1,431 | ₩1,538 | ₩1,418 | ₩1,458 | +1.87% | 13.7만 |
|---|
| 2026.04.10 | ₩1,498 | ₩1,579 | ₩1,418 | ₩1,431 | -4.46% | 18.6만 |
|---|
| 2026.04.09 | ₩1,498 | ₩1,518 | ₩1,431 | ₩1,498 | 0.00% | 20.4만 |
|---|
| 2026.04.08 | ₩1,603 | ₩1,605 | ₩1,485 | ₩1,498 | -6.51% | 26.5만 |
|---|
| 2026.04.07 | ₩1,498 | ₩1,512 | ₩1,338 | ₩1,472 | -1.79% | 14만 |
|---|
| 2026.04.06 | ₩1,498 | ₩1,565 | ₩1,485 | ₩1,512 | +0.89% | 31.8만 |
|---|
| 2026.04.02 | ₩1,458 | ₩1,605 | ₩1,445 | ₩1,525 | +4.59% | 15.5만 |
|---|
| 2026.04.01 | ₩1,565 | ₩1,639 | ₩1,525 | ₩1,525 | -2.56% | 9.8만 |
|---|
| 2026.03.31 | ₩1,378 | ₩1,538 | ₩1,378 | ₩1,512 | +9.71% | 19.1만 |
|---|
| 2026.03.30 | ₩1,431 | ₩1,458 | ₩1,324 | ₩1,365 | -4.67% | 31.8만 |
|---|
| 2026.03.27 | ₩1,525 | ₩1,525 | ₩1,365 | ₩1,431 | -6.14% | 43.4만 |
|---|
| 2026.03.26 | ₩1,592 | ₩1,678 | ₩1,537 | ₩1,552 | -2.52% | 15.2만 |
|---|
| 2026.03.25 | ₩1,632 | ₩1,752 | ₩1,605 | ₩1,632 | 0.00% | 12.7만 |
|---|
| 2026.03.24 | ₩1,605 | ₩1,632 | ₩1,538 | ₩1,605 | 0.00% | 14.8만 |
|---|
| 2026.03.23 | ₩1,552 | ₩1,645 | ₩1,552 | ₩1,605 | +3.45% | 11.8만 |
|---|
| 2026.03.20 | ₩1,632 | ₩1,659 | ₩1,512 | ₩1,552 | -4.92% | 11만 |
|---|
| 2026.03.19 | ₩1,525 | ₩1,645 | ₩1,498 | ₩1,632 | +7.02% | 12.2만 |
|---|
| 2026.03.18 | ₩1,619 | ₩1,645 | ₩1,498 | ₩1,552 | -4.13% | 21만 |
|---|
| 2026.03.17 | ₩1,605 | ₩1,692 | ₩1,592 | ₩1,645 | +2.50% | 13.2만 |
|---|
| 2026.03.16 | ₩1,619 | ₩1,659 | ₩1,585 | ₩1,605 | -0.83% | 20.9만 |
|---|
| 2026.03.13 | ₩1,793 | ₩1,873 | ₩1,619 | ₩1,659 | -7.46% | 37.4만 |
|---|
| 2026.03.12 | ₩1,605 | ₩1,993 | ₩1,605 | ₩1,752 | +9.17% | 105.5만 |
|---|
| 2026.03.11 | ₩1,779 | ₩1,860 | ₩1,686 | ₩1,712 | -3.76% | 49.8만 |
|---|
| 2026.03.10 | ₩1,565 | ₩1,786 | ₩1,565 | ₩1,739 | +11.11% | 94.9만 |
|---|
| 2026.03.09 | ₩1,472 | ₩1,512 | ₩1,358 | ₩1,472 | 0.00% | 76.3만 |
|---|
| 2026.03.06 | ₩1,552 | ₩1,565 | ₩1,472 | ₩1,485 | -4.31% | 333.1만 |
|---|
| 2026.03.05 | ₩1,579 | ₩1,658 | ₩1,525 | ₩1,565 | -0.85% | 20.7만 |
|---|
| 2026.03.04 | ₩1,525 | ₩1,672 | ₩1,512 | ₩1,579 | +3.51% | 21.5만 |
|---|
| 2026.03.03 | ₩1,498 | ₩1,512 | ₩1,405 | ₩1,472 | -1.79% | 23.7만 |
|---|
| 2026.03.02 | ₩1,472 | ₩1,552 | ₩1,445 | ₩1,525 | +3.64% | 38.4만 |
|---|
| 2026.02.27 | ₩1,579 | ₩1,592 | ₩1,498 | ₩1,512 | -4.24% | 28.7만 |
|---|
| 2026.02.26 | ₩1,645 | ₩1,645 | ₩1,579 | ₩1,592 | -3.25% | 22.2만 |
|---|
| 2026.02.25 | ₩1,672 | ₩1,726 | ₩1,632 | ₩1,672 | 0.00% | 38만 |
|---|
| 2026.02.24 | ₩1,605 | ₩1,739 | ₩1,605 | ₩1,686 | +5.00% | 45만 |
|---|
| 2026.02.23 | ₩1,752 | ₩1,766 | ₩1,532 | ₩1,619 | -7.63% | 73.6만 |
|---|
| 2026.02.20 | ₩1,819 | ₩1,886 | ₩1,739 | ₩1,752 | -3.68% | 28.3만 |
|---|
| 2026.02.19 | ₩1,926 | ₩1,926 | ₩1,819 | ₩1,860 | -3.47% | 27.6만 |
|---|
| 2026.02.18 | ₩1,846 | ₩1,980 | ₩1,846 | ₩1,940 | +5.07% | 26만 |
|---|
| 2026.02.17 | ₩1,846 | ₩1,898 | ₩1,779 | ₩1,846 | 0.00% | 26.3만 |
|---|
| 2026.02.13 | ₩1,886 | ₩1,953 | ₩1,846 | ₩1,860 | -1.42% | 37.8만 |
|---|
| 2026.02.12 | ₩1,993 | ₩1,993 | ₩1,813 | ₩1,833 | -8.05% | 46.4만 |
|---|
| 2026.02.11 | ₩2,087 | ₩2,127 | ₩1,967 | ₩1,993 | -4.49% | 26.5만 |
|---|
| 2026.02.10 | ₩2,140 | ₩2,194 | ₩2,074 | ₩2,074 | -3.13% | 15.5만 |
|---|
| 2026.02.09 | ₩2,100 | ₩2,205 | ₩2,033 | ₩2,140 | +1.91% | 28.6만 |
|---|
| 2026.02.06 | ₩1,940 | ₩2,140 | ₩1,940 | ₩2,100 | +8.28% | 31.9만 |
|---|
| 2026.02.05 | ₩2,087 | ₩2,100 | ₩1,886 | ₩1,886 | -9.62% | 49.4만 |
|---|
| 2026.02.04 | ₩2,100 | ₩2,140 | ₩1,940 | ₩2,087 | -0.64% | 48.4만 |
|---|
| 2026.02.03 | ₩2,194 | ₩2,194 | ₩2,000 | ₩2,100 | -4.27% | 55.6만 |
|---|
| 2026.02.02 | ₩2,140 | ₩2,254 | ₩2,074 | ₩2,167 | +1.25% | 25.2만 |
|---|
| 2026.01.30 | ₩2,368 | ₩2,421 | ₩2,134 | ₩2,167 | -8.47% | 85.4만 |
|---|
| 2026.01.29 | ₩2,689 | ₩2,742 | ₩2,341 | ₩2,408 | -10.45% | 67만 |
|---|
| 2026.01.28 | ₩2,910 | ₩2,943 | ₩2,665 | ₩2,689 | -7.59% | 40.4만 |
|---|
| 2026.01.27 | ₩2,903 | ₩2,986 | ₩2,849 | ₩2,930 | +0.92% | 26.5만 |
|---|
| 2026.01.26 | ₩3,037 | ₩3,068 | ₩2,849 | ₩2,890 | -4.85% | 28.5만 |
|---|
| 2026.01.23 | ₩3,104 | ₩3,197 | ₩2,930 | ₩3,037 | -2.16% | 46.3만 |
|---|
| 2026.01.22 | ₩2,729 | ₩3,117 | ₩2,729 | ₩3,077 | +12.75% | 79.4만 |
|---|
| 2026.01.21 | ₩2,569 | ₩2,729 | ₩2,475 | ₩2,716 | +5.73% | 39.3만 |
|---|
| 2026.01.20 | ₩2,689 | ₩2,742 | ₩2,555 | ₩2,609 | -2.99% | 45.3만 |
|---|
| 2026.01.16 | ₩2,649 | ₩2,943 | ₩2,435 | ₩2,769 | +4.55% | 65.4만 |
|---|
| 2026.01.15 | ₩2,890 | ₩2,956 | ₩2,609 | ₩2,676 | -7.41% | 71.1만 |
|---|
| 2026.01.14 | ₩3,251 | ₩3,257 | ₩2,823 | ₩2,863 | -11.93% | 98.2만 |
|---|
| 2026.01.13 | ₩3,518 | ₩3,518 | ₩3,237 | ₩3,264 | -7.22% | 73.2만 |
|---|
| 2026.01.12 | ₩4,000 | ₩4,000 | ₩2,809 | ₩3,492 | -12.71% | 265.7만 |
|---|
| 2026.01.09 | ₩3,692 | ₩3,839 | ₩3,599 | ₩3,639 | -1.45% | 60.2만 |
|---|
| 2026.01.08 | ₩3,572 | ₩3,746 | ₩3,358 | ₩3,719 | +4.12% | 70.1만 |
|---|
| 2026.01.07 | ₩3,090 | ₩3,652 | ₩2,983 | ₩3,572 | +15.58% | 107.6만 |
|---|
| 2026.01.06 | ₩3,010 | ₩3,117 | ₩2,916 | ₩3,104 | +3.11% | 45.6만 |
|---|
| 2026.01.05 | ₩2,716 | ₩3,197 | ₩2,689 | ₩3,023 | +11.33% | 134.7만 |
|---|
| 2026.01.02 | ₩2,408 | ₩2,729 | ₩2,408 | ₩2,702 | +12.22% | 40.7만 |
|---|
| 2025.12.31 | ₩2,328 | ₩2,462 | ₩2,288 | ₩2,435 | +4.60% | 36.5만 |
|---|
| 2025.12.30 | ₩2,221 | ₩2,321 | ₩2,194 | ₩2,308 | +3.92% | 22.5만 |
|---|
| 2025.12.29 | ₩2,207 | ₩2,274 | ₩2,207 | ₩2,207 | 0.00% | 22.8만 |
|---|
| 2025.12.26 | ₩2,328 | ₩2,328 | ₩2,225 | ₩2,274 | -2.30% | 8.1만 |
|---|
| 2025.12.24 | ₩2,261 | ₩2,328 | ₩2,247 | ₩2,301 | +1.78% | 7.1만 |
|---|
| 2025.12.23 | ₩2,274 | ₩2,328 | ₩2,247 | ₩2,274 | 0.00% | 20.1만 |
|---|
| 2025.12.22 | ₩2,234 | ₩2,421 | ₩2,221 | ₩2,314 | +3.59% | 39.8만 |
|---|
| 2025.12.19 | ₩2,181 | ₩2,247 | ₩2,140 | ₩2,234 | +2.45% | 24.9만 |
|---|
| 2025.12.18 | ₩2,368 | ₩2,448 | ₩2,100 | ₩2,194 | -7.34% | 50만 |
|---|
| 2025.12.17 | ₩2,247 | ₩2,502 | ₩2,247 | ₩2,368 | +5.36% | 35.9만 |
|---|
| 2025.12.16 | ₩2,341 | ₩2,395 | ₩2,167 | ₩2,247 | -4.00% | 59.4만 |
|---|
| 2025.12.15 | ₩2,662 | ₩2,662 | ₩2,368 | ₩2,395 | -10.05% | 100.3만 |
|---|
| 2025.12.12 | ₩2,515 | ₩2,595 | ₩2,354 | ₩2,368 | -5.85% | 29.3만 |
|---|
| 2025.12.11 | ₩2,488 | ₩2,569 | ₩2,475 | ₩2,502 | +0.54% | 12.2만 |
|---|
| 2025.12.10 | ₩2,609 | ₩2,609 | ₩2,448 | ₩2,515 | -3.59% | 28.2만 |
|---|
| 2025.12.09 | ₩2,622 | ₩2,655 | ₩2,555 | ₩2,595 | -1.02% | 19.8만 |
|---|
| 2025.12.08 | ₩2,662 | ₩2,702 | ₩2,569 | ₩2,582 | -3.02% | 15.5만 |
|---|
| 2025.12.05 | ₩2,769 | ₩2,783 | ₩2,595 | ₩2,676 | -3.38% | 28.4만 |
|---|
| 2025.12.04 | ₩2,528 | ₩2,783 | ₩2,506 | ₩2,769 | +9.52% | 38.7만 |
|---|
| 2025.12.03 | ₩2,368 | ₩2,539 | ₩2,341 | ₩2,502 | +5.65% | 25.8만 |
|---|
| 2025.12.02 | ₩2,462 | ₩2,475 | ₩2,341 | ₩2,341 | -4.89% | 17.6만 |
|---|
| 2025.12.01 | ₩2,716 | ₩2,716 | ₩2,435 | ₩2,448 | -9.85% | 33.9만 |
|---|
| 2025.11.28 | ₩2,635 | ₩2,876 | ₩2,622 | ₩2,756 | +4.57% | 34.6만 |
|---|
| 2025.11.26 | ₩2,408 | ₩2,716 | ₩2,328 | ₩2,569 | +6.67% | 131.2만 |
|---|
| 2025.11.25 | ₩2,328 | ₩2,408 | ₩2,247 | ₩2,395 | +2.87% | 17만 |
|---|
| 2025.11.24 | ₩2,247 | ₩2,354 | ₩2,247 | ₩2,354 | +4.76% | 10.1만 |
|---|
| 2025.11.21 | ₩2,381 | ₩2,401 | ₩2,194 | ₩2,234 | -6.18% | 32.8만 |
|---|
| 2025.11.20 | ₩2,475 | ₩2,555 | ₩2,352 | ₩2,368 | -4.32% | 37.1만 |
|---|
| 2025.11.19 | ₩2,381 | ₩2,488 | ₩2,261 | ₩2,421 | +1.69% | 57.5만 |
|---|
| 2025.11.18 | ₩2,288 | ₩2,408 | ₩2,241 | ₩2,354 | +2.92% | 22.8만 |
|---|
| 2025.11.17 | ₩2,221 | ₩2,375 | ₩2,207 | ₩2,301 | +3.61% | 29.3만 |
|---|
| 2025.11.14 | ₩2,114 | ₩2,328 | ₩2,074 | ₩2,247 | +6.33% | 26.1만 |
|---|
| 2025.11.13 | ₩2,341 | ₩2,528 | ₩2,207 | ₩2,207 | -5.71% | 35.2만 |
|---|
| 2025.11.12 | ₩2,395 | ₩2,468 | ₩2,261 | ₩2,395 | 0.00% | 31만 |
|---|
| 2025.11.11 | ₩2,341 | ₩2,408 | ₩2,288 | ₩2,395 | +2.29% | 18.6만 |
|---|
| 2025.11.10 | ₩2,341 | ₩2,448 | ₩2,274 | ₩2,368 | +1.14% | 27.3만 |
|---|
| 2025.11.07 | ₩2,234 | ₩2,328 | ₩2,103 | ₩2,314 | +3.59% | 31.4만 |
|---|
| 2025.11.06 | ₩2,421 | ₩2,459 | ₩2,274 | ₩2,274 | -6.08% | 20.3만 |
|---|
| 2025.11.05 | ₩2,314 | ₩2,462 | ₩2,301 | ₩2,421 | +4.62% | 20.4만 |
|---|
| 2025.11.04 | ₩2,314 | ₩2,515 | ₩2,274 | ₩2,354 | +1.73% | 29.2만 |
|---|
| 2025.11.03 | ₩2,542 | ₩2,569 | ₩2,341 | ₩2,354 | -7.37% | 33.8만 |
|---|
| 2025.10.31 | ₩2,181 | ₩2,578 | ₩2,167 | ₩2,502 | +14.72% | 113만 |
|---|
| 2025.10.30 | ₩2,181 | ₩2,234 | ₩2,140 | ₩2,154 | -1.23% | 13.7만 |
|---|
| 2025.10.29 | ₩2,194 | ₩2,301 | ₩2,155 | ₩2,167 | -1.22% | 27.2만 |
|---|
| 2025.10.28 | ₩2,247 | ₩2,375 | ₩2,181 | ₩2,181 | -2.98% | 25.2만 |
|---|
| 2025.10.27 | ₩2,221 | ₩2,354 | ₩2,087 | ₩2,314 | +4.22% | 76.8만 |
|---|
| 2025.10.24 | ₩2,140 | ₩2,301 | ₩2,075 | ₩2,194 | +2.50% | 50.5만 |
|---|
| 2025.10.23 | ₩1,953 | ₩2,100 | ₩1,926 | ₩2,060 | +5.48% | 39.6만 |
|---|
| 2025.10.22 | ₩2,007 | ₩2,033 | ₩1,833 | ₩1,940 | -3.33% | 59.8만 |
|---|
| 2025.10.21 | ₩2,114 | ₩2,167 | ₩1,873 | ₩2,033 | -3.80% | 56.1만 |
|---|
| 2025.10.20 | ₩2,207 | ₩2,207 | ₩2,087 | ₩2,194 | -0.61% | 35.9만 |
|---|
| 2025.10.17 | ₩2,207 | ₩2,207 | ₩2,007 | ₩2,114 | -4.24% | 63.7만 |
|---|
| 2025.10.16 | ₩2,368 | ₩2,381 | ₩2,154 | ₩2,194 | -7.34% | 61.2만 |
|---|
| 2025.10.15 | ₩2,408 | ₩2,459 | ₩2,247 | ₩2,288 | -5.00% | 69.7만 |
|---|
| 2025.10.14 | ₩2,515 | ₩2,542 | ₩2,381 | ₩2,408 | -4.26% | 59.9만 |
|---|
| 2025.10.13 | ₩2,502 | ₩2,569 | ₩2,462 | ₩2,542 | +1.60% | 50.5만 |
|---|
| 2025.10.10 | ₩2,702 | ₩2,702 | ₩2,408 | ₩2,421 | -10.40% | 65.4만 |
|---|